Yahoo

Correo

U.S. markets open in 4 hours 14 minutes

F S&P 500
5,054.75
+7.25(+0.14%)
F Dow Jones
38,486.00
+18.00(+0.05%)
F Nasdaq
17,395.75
+45.75(+0.26%)
E-mini Russell 2000 Index Futur
1,980.60
-2.00(-0.10%)
Petróleo
82.37
+0.47(+0.57%)
Oro
2,315.30
-31.10(-1.33%)

Central Securities Corporation (CET)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

40.67

+0.56

(+1.40%)

Al cierre: 03:57PM EDT

Periodo de tiempo:

23 abr 2023 - 23 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 abr 2024	40.21	40.79	40.21	40.67	40.67	22,800
19 abr 2024	40.21	40.45	40.08	40.11	40.11	31,900
18 abr 2024	40.43	40.55	40.21	40.21	40.21	33,400
17 abr 2024	40.57	40.83	40.37	40.37	40.37	29,500
16 abr 2024	40.57	40.67	40.47	40.47	40.47	14,000
15 abr 2024	40.98	41.34	40.53	40.55	40.55	26,900
12 abr 2024	41.46	41.59	40.93	40.93	40.93	36,600
11 abr 2024	41.29	41.70	41.20	41.61	41.61	26,800
10 abr 2024	41.19	41.37	41.07	41.24	41.24	58,600
09 abr 2024	41.78	41.78	41.35	41.55	41.55	31,600
08 abr 2024	41.70	41.70	41.43	41.49	41.49	19,800
05 abr 2024	41.25	41.56	41.25	41.29	41.29	37,000
04 abr 2024	41.62	41.89	41.11	41.12	41.12	70,200
03 abr 2024	41.63	41.68	41.48	41.48	41.48	26,500
02 abr 2024	41.50	41.52	41.35	41.42	41.42	24,600
01 abr 2024	41.98	41.99	41.60	41.60	41.60	41,700
28 mar 2024	41.50	41.80	41.50	41.77	41.77	30,000
27 mar 2024	41.23	41.49	41.23	41.48	41.48	64,800
26 mar 2024	41.40	41.54	41.17	41.21	41.21	46,400
25 mar 2024	41.45	41.80	41.04	41.20	41.20	72,800
22 mar 2024	41.10	41.28	40.90	41.26	41.26	168,600
21 mar 2024	40.70	40.88	40.70	40.82	40.82	17,700
20 mar 2024	40.30	40.62	40.21	40.39	40.39	26,400
19 mar 2024	39.91	40.20	39.91	40.20	40.20	18,500
18 mar 2024	40.00	40.27	40.00	40.10	40.10	21,300
15 mar 2024	40.00	40.02	39.56	39.87	39.87	56,200
14 mar 2024	39.98	40.20	39.72	39.72	39.72	36,600
13 mar 2024	39.85	40.00	39.75	40.00	40.00	22,900
12 mar 2024	39.42	39.84	39.42	39.82	39.82	28,700
11 mar 2024	39.57	39.65	39.35	39.43	39.43	13,300
08 mar 2024	39.58	39.86	39.54	39.58	39.58	25,100
07 mar 2024	39.66	39.80	39.51	39.71	39.71	20,200
06 mar 2024	39.45	39.59	39.24	39.38	39.38	33,400
05 mar 2024	39.35	39.51	39.09	39.22	39.22	33,900
04 mar 2024	39.32	39.51	39.20	39.48	39.48	43,400
01 mar 2024	38.91	39.26	38.85	39.17	39.17	55,800
29 feb 2024	38.68	38.97	38.68	38.83	38.83	21,900
28 feb 2024	38.59	38.79	38.59	38.72	38.72	20,000
27 feb 2024	38.71	38.76	38.59	38.59	38.59	10,700
26 feb 2024	38.68	38.90	38.59	38.60	38.60	30,000
23 feb 2024	39.02	39.02	38.74	38.75	38.75	15,400
22 feb 2024	38.93	38.97	38.64	38.86	38.86	9,800
21 feb 2024	38.52	38.66	38.40	38.55	38.55	15,800
20 feb 2024	38.39	38.57	38.39	38.44	38.44	23,000
16 feb 2024	38.62	38.68	38.41	38.56	38.56	27,000
15 feb 2024	38.41	38.69	38.35	38.63	38.63	31,200
14 feb 2024	38.29	38.49	38.28	38.37	38.37	30,900
13 feb 2024	38.54	38.54	38.04	38.13	38.13	32,700
12 feb 2024	38.58	38.75	38.58	38.67	38.67	39,100
09 feb 2024	38.75	38.75	38.51	38.58	38.58	53,500
08 feb 2024	38.62	38.71	38.50	38.56	38.56	21,200
07 feb 2024	38.43	38.62	38.32	38.56	38.56	66,300
06 feb 2024	38.14	38.31	38.12	38.31	38.31	25,600
05 feb 2024	38.13	38.13	37.88	38.10	38.10	33,100
02 feb 2024	37.87	38.22	37.78	38.16	38.16	35,000
01 feb 2024	37.61	37.86	37.56	37.76	37.76	59,500
31 ene 2024	37.82	37.85	37.42	37.45	37.45	98,100
30 ene 2024	38.09	38.26	37.82	37.82	37.82	80,200
29 ene 2024	37.93	38.18	37.93	38.17	38.17	61,800
26 ene 2024	37.84	37.99	37.80	37.99	37.99	31,000
25 ene 2024	37.73	37.94	37.73	37.76	37.76	28,500
24 ene 2024	37.78	37.97	37.68	37.70	37.70	56,800
23 ene 2024	37.60	37.80	37.58	37.65	37.65	59,300
22 ene 2024	37.68	37.80	37.65	37.69	37.69	22,100
19 ene 2024	37.28	37.63	37.28	37.50	37.50	28,000
18 ene 2024	37.28	37.40	37.18	37.27	37.27	57,100
17 ene 2024	37.11	37.24	36.89	37.11	37.11	49,900
16 ene 2024	37.34	37.46	37.20	37.28	37.28	48,600
12 ene 2024	37.34	37.53	37.25	37.37	37.37	48,600
11 ene 2024	37.47	37.47	37.22	37.35	37.35	30,400
10 ene 2024	37.40	37.43	37.24	37.32	37.32	26,500
09 ene 2024	37.38	37.43	37.24	37.30	37.30	39,300
08 ene 2024	37.39	37.52	37.38	37.39	37.39	183,900
05 ene 2024	37.49	37.55	37.29	37.38	37.38	51,600
04 ene 2024	37.29	37.44	37.29	37.32	37.32	10,300
03 ene 2024	37.50	37.65	37.26	37.33	37.33	57,400
02 ene 2024	37.71	37.98	37.51	37.69	37.69	35,700
29 dic 2023	37.97	37.99	37.62	37.77	37.77	33,500
28 dic 2023	38.10	38.10	37.86	37.93	37.93	56,300
27 dic 2023	38.00	38.15	37.85	37.90	37.90	43,500
26 dic 2023	37.95	38.24	37.85	38.00	38.00	51,800
22 dic 2023	37.94	38.00	37.75	37.95	37.95	20,700
21 dic 2023	37.55	37.98	37.54	37.81	37.81	26,900
20 dic 2023	37.88	37.93	37.31	37.36	37.36	28,900
19 dic 2023	37.75	38.16	37.75	37.85	37.85	16,300
18 dic 2023	37.71	38.01	37.67	37.69	37.69	39,700
15 dic 2023	37.95	37.95	37.45	37.76	37.76	29,200
14 dic 2023	37.66	38.19	37.56	37.77	37.77	26,700
13 dic 2023	37.15	37.42	36.96	37.40	37.40	29,000
12 dic 2023	36.95	37.09	36.80	37.09	37.09	9,300
11 dic 2023	36.86	37.08	36.78	36.83	36.83	17,100
08 dic 2023	36.74	36.99	36.60	36.91	36.91	11,200
07 dic 2023	36.47	36.95	36.44	36.64	36.64	7,200
06 dic 2023	36.57	36.70	36.32	36.43	36.43	27,300
05 dic 2023	36.60	36.73	36.55	36.55	36.55	12,300
04 dic 2023	37.15	37.15	36.63	36.70	36.70	104,900
01 dic 2023	37.02	37.16	36.62	37.07	37.07	29,500
30 nov 2023	36.85	37.02	36.70	37.02	37.02	14,100
29 nov 2023	36.88	36.95	36.73	36.79	36.79	10,200
28 nov 2023	36.64	36.82	36.55	36.69	36.69	14,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,054.75+7.25(+0.14%)

F Dow Jones38,486.00+18.00(+0.05%)

F Nasdaq17,395.75+45.75(+0.26%)

E-mini Russell 2000 Index Futur1,980.60-2.00(-0.10%)

Petróleo82.37+0.47(+0.57%)

Oro2,315.30-31.10(-1.33%)

Central Securities Corporation (CET)

F S&P 500
5,054.75
+7.25(+0.14%)

F Dow Jones
38,486.00
+18.00(+0.05%)

F Nasdaq
17,395.75
+45.75(+0.26%)

E-mini Russell 2000 Index Futur
1,980.60
-2.00(-0.10%)

Petróleo
82.37
+0.47(+0.57%)

Oro
2,315.30
-31.10(-1.33%)